德赛电池(000049)股票信息
| 股票代码 | 000049 |
| 股票名称 | 德赛电池 |
| 最新价/元 | 23.17 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.13 |
| 买入/元 | 23.17 |
| 卖出/元 | 23.18 |
| 昨收/元 | 23.20 |
| 今开/元 | 23.14 |
| 最高/元 | 23.31 |
| 最低/元 | 23.08 |
| 成交量/手 | 41801.49 |
| 成交额/万 | 9700.67 |
| 股净值/元 | 21.58 |
| 市净率 | 1.35 |
| 总市值/万 | 891207.48 |
| 流通值/万 | 890967.28 |
| 换手率/% | 1.09 |
| 入市日期 | 1995-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
德赛电池(000049)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 23.14 | 23.17 | -0.03 | -0.13 | 41801.49 | 9700.67 | 1.09 |
| 2025-08-07 | 23.30 | 23.20 | -0.09 | -0.39 | 37481.50 | 8719.19 | 0.97 |
| 2025-08-06 | 23.21 | 23.29 | 0.06 | 0.26 | 39036.38 | 9067.80 | 1.02 |
| 2025-08-05 | 23.04 | 23.23 | 0.19 | 0.83 | 40943.39 | 9502.33 | 1.06 |
| 2025-08-04 | 22.84 | 23.04 | 0.13 | 0.57 | 37489.18 | 8595.00 | 0.97 |
| 2025-08-01 | 22.77 | 22.91 | 0.13 | 0.57 | 39265.19 | 9015.02 | 1.02 |
| 2025-07-31 | 23.02 | 22.78 | -0.34 | -1.47 | 47497.50 | 10906.84 | 1.24 |
| 2025-07-30 | 23.37 | 23.12 | -0.28 | -1.20 | 49807.60 | 11526.10 | 1.30 |
| 2025-07-29 | 23.38 | 23.40 | -0.02 | -0.09 | 50035.52 | 11667.22 | 1.30 |
| 2025-07-28 | 23.30 | 23.42 | 0.23 | 0.99 | 65125.10 | 15239.54 | 1.69 |
| 2025-07-25 | 23.16 | 23.19 | 0.03 | 0.13 | 61592.31 | 14286.18 | 1.60 |
| 2025-07-24 | 22.75 | 23.16 | 0.46 | 2.03 | 70299.33 | 16169.06 | 1.83 |
| 2025-07-23 | 23.08 | 22.70 | -0.43 | -1.86 | 76353.34 | 17421.42 | 1.99 |
| 2025-07-22 | 22.91 | 23.13 | 0.22 | 0.96 | 74472.56 | 17151.28 | 1.94 |
| 2025-07-21 | 22.66 | 22.91 | 0.24 | 1.06 | 61223.42 | 13931.06 | 1.59 |
| 2025-07-18 | 22.69 | 22.67 | 0.01 | 0.04 | 53831.47 | 12231.06 | 1.40 |
| 2025-07-17 | 22.59 | 22.66 | 0.07 | 0.31 | 41138.26 | 9284.78 | 1.07 |
| 2025-07-16 | 22.49 | 22.59 | 0.10 | 0.45 | 46053.99 | 10398.90 | 1.20 |
| 2025-07-15 | 22.40 | 22.49 | 0.08 | 0.36 | 47970.03 | 10766.27 | 1.25 |
| 2025-07-14 | 22.45 | 22.41 | -0.04 | -0.18 | 33622.20 | 7553.51 | 0.87 |
| 2025-07-11 | 22.40 | 22.45 | 0.02 | 0.09 | 45558.60 | 10245.32 | 1.18 |
| 2025-07-10 | 22.33 | 22.43 | 0.05 | 0.22 | 30544.32 | 6831.85 | 0.79 |
| 2025-07-09 | 22.60 | 22.38 | -0.17 | -0.75 | 38651.60 | 8697.08 | 1.01 |
| 2025-07-08 | 22.24 | 22.55 | 0.31 | 1.39 | 45207.92 | 10143.99 | 1.18 |
| 2025-07-07 | 22.18 | 22.24 | -0.04 | -0.18 | 29415.25 | 6530.01 | 0.76 |
| 2025-07-04 | 22.71 | 22.28 | -0.43 | -1.89 | 43151.18 | 9659.34 | 1.12 |
| 2025-07-03 | 22.35 | 22.71 | 0.36 | 1.61 | 57823.89 | 13048.53 | 1.50 |
| 2025-07-02 | 22.48 | 22.35 | -0.15 | -0.67 | 43992.36 | 9805.54 | 1.14 |
| 2025-07-01 | 22.77 | 22.50 | -0.26 | -1.14 | 56118.89 | 12594.05 | 1.46 |
| 2025-06-30 | 22.95 | 22.76 | -0.08 | -0.35 | 74030.57 | 16858.99 | 1.93 |
| 2025-06-27 | 23.15 | 22.84 | -0.01 | -0.04 | 104460.37 | 24135.95 | 2.72 |
| 2025-06-26 | 22.77 | 22.85 | 0.06 | 0.26 | 103600.86 | 23809.33 | 2.69 |
| 2025-06-25 | 22.51 | 22.79 | 0.29 | 1.29 | 110026.66 | 24942.24 | 2.86 |
| 2025-06-24 | 21.89 | 22.50 | 0.61 | 2.79 | 99226.10 | 22153.15 | 2.58 |
| 2025-06-23 | 21.41 | 21.89 | 0.31 | 1.44 | 51034.89 | 11088.30 | 1.33 |
| 2025-06-20 | 21.55 | 21.58 | 0.06 | 0.28 | 44864.93 | 9750.68 | 1.17 |
| 2025-06-19 | 21.60 | 21.52 | -0.15 | -0.69 | 47000.61 | 10200.88 | 1.22 |
| 2025-06-18 | 21.40 | 21.67 | 0.21 | 0.98 | 46244.92 | 9955.18 | 1.20 |
| 2025-06-17 | 21.11 | 21.46 | 0.38 | 1.80 | 56139.90 | 12017.01 | 1.46 |
| 2025-06-16 | 21.00 | 21.08 | 0.00 | 0.00 | 26504.78 | 5587.37 | 0.69 |
| 2025-06-13 | 21.47 | 21.08 | -0.39 | -1.82 | 32220.20 | 6840.76 | 0.84 |
| 2025-06-12 | 21.43 | 21.47 | -0.03 | -0.14 | 25241.93 | 5419.68 | 0.66 |
| 2025-06-11 | 21.37 | 21.50 | 0.22 | 1.03 | 36783.09 | 7933.18 | 0.96 |
| 2025-06-10 | 21.53 | 21.28 | -0.17 | -0.79 | 44658.22 | 9569.35 | 1.16 |
| 2025-06-09 | 21.40 | 21.45 | 0.13 | 0.61 | 34207.24 | 7341.19 | 0.89 |
| 2025-06-06 | 21.29 | 21.32 | 0.07 | 0.33 | 19954.16 | 4252.72 | 0.52 |
| 2025-06-05 | 21.25 | 21.25 | 0.05 | 0.24 | 21796.85 | 4622.71 | 0.57 |
| 2025-06-04 | 20.97 | 21.20 | 0.24 | 1.15 | 28851.48 | 6105.29 | 0.75 |
| 2025-06-03 | 21.04 | 20.96 | -0.12 | -0.57 | 24338.49 | 5105.04 | 0.63 |
| 2025-05-30 | 21.32 | 21.08 | -0.30 | -1.40 | 25642.42 | 5411.18 | 0.67 |
| 2025-05-29 | 21.16 | 21.38 | 0.21 | 0.99 | 26202.70 | 5600.04 | 0.68 |
| 2025-05-28 | 21.35 | 21.17 | -0.05 | -0.24 | 22170.42 | 4712.81 | 0.58 |
| 2025-05-27 | 21.49 | 21.55 | 0.04 | 0.19 | 26047.53 | 5587.95 | 0.68 |
| 2025-05-26 | 21.40 | 21.51 | -0.05 | -0.23 | 22338.61 | 4799.78 | 0.58 |
| 2025-05-23 | 21.68 | 21.56 | -0.11 | -0.51 | 31521.90 | 6854.02 | 0.82 |
| 2025-05-22 | 21.95 | 21.67 | -0.39 | -1.77 | 43864.73 | 9564.80 | 1.14 |
| 2025-05-21 | 21.90 | 22.06 | 0.16 | 0.73 | 55310.38 | 12199.07 | 1.44 |
| 2025-05-20 | 21.85 | 21.90 | 0.05 | 0.23 | 24309.77 | 5322.97 | 0.63 |
| 2025-05-19 | 21.71 | 21.85 | 0.12 | 0.55 | 25876.45 | 5617.82 | 0.67 |
| 2025-05-16 | 21.60 | 21.73 | 0.09 | 0.42 | 24083.32 | 5241.53 | 0.63 |
| 2025-05-15 | 21.96 | 21.64 | -0.33 | -1.50 | 30280.39 | 6588.47 | 0.79 |
| 2025-05-14 | 22.03 | 21.97 | -0.07 | -0.32 | 37664.16 | 8263.71 | 0.98 |
| 2025-05-13 | 22.44 | 22.04 | 0.04 | 0.18 | 51364.58 | 11364.99 | 1.34 |
| 2025-05-12 | 21.78 | 22.00 | 0.47 | 2.18 | 53848.14 | 11812.83 | 1.40 |
| 2025-05-09 | 21.57 | 21.53 | -0.03 | -0.14 | 36757.59 | 7890.89 | 0.96 |
| 2025-05-08 | 21.40 | 21.56 | 0.07 | 0.33 | 37881.04 | 8160.71 | 0.99 |
| 2025-05-07 | 21.58 | 21.49 | 0.05 | 0.23 | 47393.22 | 10192.39 | 1.23 |
| 2025-05-06 | 21.18 | 21.44 | 0.27 | 1.28 | 46793.59 | 9988.85 | 1.22 |
| 2025-04-30 | 20.98 | 21.17 | 0.16 | 0.76 | 35797.82 | 7601.15 | 0.93 |
| 2025-04-29 | 20.71 | 21.01 | 0.21 | 1.01 | 24515.22 | 5139.97 | 0.64 |
| 2025-04-28 | 20.97 | 20.80 | -0.20 | -0.95 | 26853.77 | 5593.54 | 0.70 |
| 2025-04-25 | 21.00 | 21.00 | 0.01 | 0.05 | 28587.21 | 6010.33 | 0.74 |
| 2025-04-24 | 21.09 | 20.99 | -0.09 | -0.43 | 45159.92 | 9495.45 | 1.17 |
| 2025-04-23 | 20.78 | 21.08 | 0.58 | 2.83 | 72958.48 | 15295.65 | 1.90 |
| 2025-04-22 | 20.55 | 20.50 | -0.03 | -0.15 | 38671.76 | 7932.27 | 1.01 |
| 2025-04-21 | 20.31 | 20.53 | 0.23 | 1.13 | 26508.63 | 5415.14 | 0.69 |
| 2025-04-18 | 20.12 | 20.30 | 0.17 | 0.85 | 25819.98 | 5223.06 | 0.67 |
| 2025-04-17 | 20.09 | 20.13 | -0.14 | -0.69 | 28578.02 | 5796.57 | 0.74 |
| 2025-04-16 | 20.46 | 20.27 | -0.27 | -1.32 | 34019.60 | 6882.14 | 0.88 |
| 2025-04-15 | 20.40 | 20.54 | 0.09 | 0.44 | 38629.10 | 7922.41 | 1.00 |
| 2025-04-14 | 20.91 | 20.45 | 0.33 | 1.64 | 64108.10 | 13211.58 | 1.67 |
| 2025-04-11 | 19.92 | 20.12 | -0.05 | -0.25 | 57437.59 | 11558.58 | 1.49 |
| 2025-04-10 | 20.41 | 20.17 | 0.42 | 2.13 | 76832.94 | 15640.89 | 2.00 |
| 2025-04-09 | 19.44 | 19.75 | 0.00 | 0.00 | 87263.68 | 16729.64 | 2.27 |
| 2025-04-08 | 20.35 | 19.75 | -0.77 | -3.75 | 99464.91 | 19713.89 | 2.59 |
| 2025-04-07 | 20.72 | 20.52 | -2.28 | -10.00 | 65542.85 | 13584.95 | 1.70 |
| 2025-04-03 | 22.94 | 22.80 | -0.31 | -1.34 | 43799.39 | 9989.69 | 1.14 |
| 2025-04-02 | 23.00 | 23.11 | 0.13 | 0.57 | 23394.20 | 5398.85 | 0.61 |
| 2025-04-01 | 23.01 | 22.98 | 0.07 | 0.31 | 31461.79 | 7241.65 | 0.82 |
| 2025-03-31 | 23.25 | 22.91 | -0.42 | -1.80 | 45058.02 | 10374.77 | 1.17 |
| 2025-03-28 | 23.48 | 23.33 | -0.14 | -0.60 | 34370.85 | 8056.03 | 0.89 |
| 2025-03-27 | 23.55 | 23.47 | -0.04 | -0.17 | 39014.04 | 9130.73 | 1.01 |
| 2025-03-26 | 23.45 | 23.51 | 0.06 | 0.26 | 37311.47 | 8789.21 | 0.97 |
| 2025-03-25 | 23.44 | 23.45 | 0.02 | 0.09 | 41016.94 | 9606.00 | 1.07 |
| 2025-03-24 | 23.63 | 23.43 | -0.18 | -0.76 | 55933.62 | 13063.72 | 1.45 |
| 2025-03-21 | 24.05 | 23.61 | -0.48 | -1.99 | 64126.51 | 15254.73 | 1.67 |
| 2025-03-20 | 24.23 | 24.09 | -0.23 | -0.95 | 45326.86 | 10964.67 | 1.18 |
| 2025-03-19 | 24.53 | 24.32 | -0.18 | -0.74 | 50776.31 | 12323.90 | 1.32 |
| 2025-03-18 | 24.24 | 24.50 | 0.30 | 1.24 | 77709.65 | 19010.98 | 2.02 |
| 2025-03-17 | 24.45 | 24.20 | -0.24 | -0.98 | 66077.60 | 16040.21 | 1.72 |
日K线
周K线
月K线
